Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.87 | 26.13 | 25.74 | 25.77 | 635,667 | -0.38(-1.46%) |
May 30, 2019 | 26.21 | 26.57 | 25.92 | 26.15 | 409,483 | -0.20(-0.76%) |
May 29, 2019 | 26.50 | 26.62 | 26.14 | 26.35 | 445,665 | -0.21(-0.81%) |
May 28, 2019 | 26.83 | 26.97 | 26.47 | 26.57 | 848,438 | -0.23(-0.86%) |
May 24, 2019 | 26.83 | 27.06 | 26.60 | 26.80 | 591,269 | +0.12(+0.46%) |
May 23, 2019 | 27.36 | 27.45 | 26.50 | 26.67 | 642,320 | -0.94(-3.41%) |
May 22, 2019 | 27.91 | 27.91 | 27.42 | 27.62 | 372,904 | -0.31(-1.10%) |
May 21, 2019 | 27.92 | 28.03 | 27.69 | 27.92 | 338,614 | +0.24(+0.86%) |
May 20, 2019 | 28.48 | 28.57 | 27.60 | 27.68 | 677,834 | -0.96(-3.37%) |
May 17, 2019 | 28.92 | 29.02 | 28.58 | 28.65 | 572,466 | -0.49(-1.68%) |
May 16, 2019 | 28.96 | 29.43 | 28.91 | 29.14 | 237,420 | +0.21(+0.74%) |
May 15, 2019 | 28.75 | 29.06 | 28.61 | 28.92 | 413,216 | -0.02(-0.05%) |
May 14, 2019 | 28.99 | 29.28 | 28.92 | 28.94 | 304,069 | +0.03(+0.11%) |
May 13, 2019 | 29.18 | 29.25 | 28.74 | 28.91 | 435,062 | -0.68(-2.30%) |
May 10, 2019 | 29.21 | 29.66 | 29.04 | 29.59 | 315,874 | +0.33(+1.13%) |
May 09, 2019 | 29.06 | 29.37 | 28.77 | 29.26 | 425,387 | +0.02(+0.08%) |
May 08, 2019 | 29.77 | 30.04 | 29.22 | 29.24 | 307,793 | -0.55(-1.85%) |
May 07, 2019 | 30.52 | 30.74 | 29.61 | 29.79 | 351,735 | -0.99(-3.21%) |
May 06, 2019 | 30.55 | 30.94 | 30.43 | 30.78 | 444,507 | -0.16(-0.52%) |
May 03, 2019 | 30.21 | 31.00 | 30.20 | 30.94 | 542,432 | +0.84(+2.80%) |
May 02, 2019 | 30.05 | 30.36 | 29.74 | 30.10 | 611,494 | -0.09(-0.30%) |
May 01, 2019 | 29.87 | 30.59 | 29.87 | 30.19 | 961,032 | +0.58(+1.97%) |
Apr 30, 2019 | 30.48 | 30.48 | 28.96 | 29.61 | 1,363,405 | -0.21(-0.72%) |
Apr 29, 2019 | 30.65 | 30.65 | 29.68 | 29.82 | 813,389 | -0.74(-2.43%) |
Apr 26, 2019 | 29.90 | 30.67 | 29.84 | 30.56 | 806,989 | +0.76(+2.54%) |
Apr 25, 2019 | 29.64 | 30.00 | 29.51 | 29.81 | 353,542 | -0.02(-0.08%) |
Apr 24, 2019 | 29.48 | 30.13 | 29.48 | 29.83 | 426,623 | +0.34(+1.17%) |
Apr 23, 2019 | 28.67 | 29.76 | 28.56 | 29.48 | 773,024 | +0.83(+2.91%) |
Apr 22, 2019 | 29.15 | 29.27 | 28.30 | 28.65 | 853,687 | -0.63(-2.15%) |
Apr 18, 2019 | 29.29 | 29.55 | 28.95 | 29.28 | 926,601 | -0.09(-0.31%) |
Apr 17, 2019 | 29.41 | 29.58 | 29.01 | 29.37 | 707,558 | +0.15(+0.52%) |
Apr 16, 2019 | 29.70 | 29.73 | 28.94 | 29.22 | 467,457 | -0.48(-1.62%) |
Apr 15, 2019 | 29.93 | 29.97 | 29.57 | 29.70 | 413,374 | -0.19(-0.64%) |
Apr 12, 2019 | 29.71 | 29.99 | 29.62 | 29.89 | 865,620 | +0.08(+0.26%) |
Apr 11, 2019 | 29.56 | 29.84 | 29.28 | 29.81 | 380,389 | +0.25(+0.86%) |
Apr 10, 2019 | 29.26 | 29.61 | 29.25 | 29.56 | 404,006 | +0.33(+1.13%) |
Apr 09, 2019 | 29.74 | 29.76 | 29.15 | 29.23 | 403,749 | -0.47(-1.57%) |
Apr 08, 2019 | 29.70 | 29.99 | 29.49 | 29.70 | 527,619 | -0.15(-0.51%) |
Apr 05, 2019 | 29.60 | 29.90 | 29.31 | 29.85 | 648,464 | +0.73(+2.50%) |
Apr 04, 2019 | 28.96 | 29.14 | 28.68 | 29.12 | 477,924 | +0.18(+0.61%) |
Apr 03, 2019 | 28.80 | 29.15 | 28.66 | 28.95 | 717,988 | +0.20(+0.69%) |
Apr 02, 2019 | 29.08 | 29.33 | 28.43 | 28.75 | 1,063,263 | -0.21(-0.74%) |
Apr 01, 2019 | 29.09 | 29.15 | 28.56 | 28.96 | 1,003,420 | +0.02(+0.08%) |
Mar 29, 2019 | 28.73 | 29.21 | 28.60 | 28.94 | 1,212,965 | +0.30(+1.04%) |
Mar 28, 2019 | 27.46 | 28.68 | 27.34 | 28.64 | 736,804 | +1.29(+4.73%) |
Mar 27, 2019 | 27.22 | 27.54 | 26.94 | 27.35 | 1,475,933 | +0.20(+0.73%) |
Mar 26, 2019 | 27.30 | 27.60 | 26.90 | 27.15 | 579,616 | -0.06(-0.23%) |
Mar 25, 2019 | 27.80 | 27.98 | 27.18 | 27.21 | 845,502 | -0.64(-2.28%) |
Mar 22, 2019 | 28.59 | 28.64 | 27.84 | 27.84 | 445,802 | -0.81(-2.83%) |
Mar 21, 2019 | 28.14 | 28.86 | 28.06 | 28.66 | 419,165 | +0.37(+1.30%) |
Mar 20, 2019 | 28.29 | 28.63 | 27.98 | 28.29 | 401,361 | -0.01(-0.03%) |
Mar 19, 2019 | 28.11 | 28.33 | 28.01 | 28.30 | 542,658 | +0.34(+1.21%) |
Mar 18, 2019 | 28.05 | 28.08 | 27.66 | 27.96 | 503,705 | -0.05(-0.19%) |
Mar 15, 2019 | 28.34 | 28.48 | 27.86 | 28.01 | 1,122,603 | -0.31(-1.11%) |
Mar 14, 2019 | 28.60 | 28.60 | 28.22 | 28.33 | 559,427 | -0.25(-0.88%) |
Mar 13, 2019 | 28.40 | 28.69 | 28.33 | 28.58 | 592,298 | +0.23(+0.81%) |
Mar 12, 2019 | 28.41 | 28.72 | 28.25 | 28.35 | 589,648 | +0.02(+0.08%) |
Mar 11, 2019 | 27.40 | 28.36 | 27.40 | 28.33 | 614,545 | +1.32(+4.88%) |
Mar 08, 2019 | 26.56 | 27.10 | 26.56 | 27.01 | 494,770 | +0.32(+1.21%) |
Mar 07, 2019 | 26.84 | 26.92 | 26.45 | 26.69 | 571,052 | +0.00(+0.00%) |
Mar 06, 2019 | 26.98 | 27.14 | 26.67 | 26.69 | 389,943 | -0.30(-1.09%) |
Mar 05, 2019 | 27.04 | 27.20 | 26.93 | 26.98 | 311,139 | -0.20(-0.75%) |
Mar 04, 2019 | 27.48 | 27.48 | 26.55 | 27.19 | 526,537 | -0.23(-0.83%) |